Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-31) |
2 | 26.67% | 1,600 | 0 | 0 |
7.50
9.50
9.50
|
2 tháng
(2025-03-03) |
1.50 | 18.75% | 4,700 | 0 | 0 |
6.50
9.50
9.50
|
3 tháng
(2025-02-03) |
1.80 | 23.38% | 4,900 | 0 | 0 |
6.50
9.50
9.50
|
6 tháng
(2024-11-01) |
1.10 | 13.10% | 11,744 | 0 | 0 |
6.50
9.50
9.50
|
12 tháng
(2024-05-06) |
1.65 | 20.96% | 17,271 | 0 | 0 |
6.50
9.70
9.50
|
24 tháng
(2023-05-11) |
-3.81 | -28.64% | 149,004 | 0 | 0 |
6.50
16
9.50
|
36 tháng
(2022-05-16) |
0.08 | 0.89% | 271,342 | 0 | 0 |
5.65
16
9.50
|
60 tháng
(2020-05-26) |
4.51 | 90.29% | 685,469 | 0 | 0 |
3.14
19.46
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
09/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
08/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
05/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
04/07/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
03/07/2024 |
9.50
|
205 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
01/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
28/06/2024 |
9.70
|
1 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/06/2024 |
9.70
|
1,016 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
26/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
24/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
21/06/2024 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
20/06/2024 |
8.20
|
5 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
19/06/2024: Cổ tức tiền mặt tỉ lệ: 3.46% | |||||||||
19/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
18/06/2024 |
7.85
|
7 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/06/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
14/06/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
13/06/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
12/06/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
11/06/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
10/06/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/06/2024 |
7.85
|
11 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
06/06/2024 |
7.85
|
6 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
05/06/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
04/06/2024 |
7.85
|
10 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
03/06/2024 |
7.85
|
23 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
31/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
30/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
29/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
28/05/2024 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/05/2024 |
7.66
|
200 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 | |
24/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
23/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
22/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
21/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
20/05/2024 |
7.57
|
50 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
17/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
16/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
15/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
14/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
13/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
10/05/2024 |
7.57
|
50 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
09/05/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
08/05/2024 |
7.57
|
600 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
07/05/2024 |
8.72
|
800 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
06/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
03/05/2024 |
7.18
|
300 | 8.24 | 8.24 | 7.18 | 0 | 0 | 0 | |
02/05/2024 |
7.18
|
150 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
26/04/2024 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
25/04/2024 |
8.14
|
2 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
24/04/2024 |
9.48
|
3 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
23/04/2024 |
8.14
|
200 | 10.73 | 10.73 | 8.14 | 0 | 0 | 0 | |
22/04/2024 |
9.39
|
106 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
19/04/2024 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/04/2024 |
7.18
|
2,700 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
16/04/2024 |
7.76
|
600 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/04/2024 |
6.80
|
5,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
12/04/2024 |
7.28
|
1,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
11/04/2024 |
8.43
|
1,000 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
10/04/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/04/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
08/04/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
05/04/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
04/04/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
03/04/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
02/04/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
01/04/2024 |
7.38
|
300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
29/03/2024 |
7.47
|
3,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
27/03/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
26/03/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
25/03/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
22/03/2024 |
7.76
|
800 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
21/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
20/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
19/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
18/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
15/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
14/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
13/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
12/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
11/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
08/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
07/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
06/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
05/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
04/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
01/03/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
29/02/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
28/02/2024 |
7.66
|
300 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
27/02/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
26/02/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/02/2024 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
22/02/2024 |
7.85
|
3,900 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
21/02/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
20/02/2024 |
8.14
|
1,200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
19/02/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/02/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |